ZTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 601.85 | 576.00 | 602.95 | 576.00 | 52500 | 1.66% |
| 17 Dec 2025 | 592.00 | 605.00 | 605.00 | 587.00 | 55800 | -1.73% |
| 16 Dec 2025 | 602.40 | 578.00 | 605.00 | 575.00 | 261900 | 4.85% |
| 15 Dec 2025 | 574.55 | 560.00 | 580.00 | 550.00 | 62700 | 3.71% |
| 12 Dec 2025 | 554.00 | 548.00 | 555.00 | 530.15 | 44100 | 2.78% |
| 11 Dec 2025 | 539.00 | 534.00 | 544.00 | 525.20 | 25500 | 1.05% |
| 10 Dec 2025 | 533.40 | 527.00 | 534.85 | 521.00 | 48600 | 2.41% |
| 09 Dec 2025 | 520.85 | 515.00 | 527.50 | 515.00 | 36600 | -0.49% |
| 08 Dec 2025 | 523.40 | 509.00 | 528.00 | 501.00 | 379200 | 3.32% |
| 05 Dec 2025 | 506.60 | 508.00 | 510.00 | 490.00 | 48600 | 2.51% |
| 04 Dec 2025 | 494.20 | 473.00 | 500.00 | 473.00 | 25200 | 4.28% |
| 03 Dec 2025 | 473.90 | 480.00 | 500.00 | 460.00 | 49800 | -1.67% |
| 02 Dec 2025 | 481.95 | 500.00 | 503.95 | 470.05 | 69600 | -4.41% |
| 01 Dec 2025 | 504.20 | 513.95 | 514.00 | 500.00 | 19800 | -0.83% |
| 28 Nov 2025 | 508.40 | 504.25 | 520.00 | 502.00 | 36000 | 1.83% |
| 27 Nov 2025 | 499.25 | 491.20 | 511.00 | 490.00 | 195000 | 1.64% |
| 26 Nov 2025 | 491.20 | 506.00 | 509.00 | 489.00 | 43500 | -2.05% |
| 25 Nov 2025 | 501.50 | 514.25 | 517.00 | 499.10 | 45600 | -2.48% |
| 24 Nov 2025 | 514.25 | 537.00 | 537.00 | 510.90 | 11100 | -1.91% |
| 21 Nov 2025 | 524.25 | 550.00 | 550.00 | 510.95 | 62700 | -3.16% |
| 20 Nov 2025 | 541.35 | 550.00 | 570.00 | 537.35 | 76500 | -3.94% |
| 19 Nov 2025 | 563.55 | 565.00 | 566.90 | 555.05 | 70500 | 0.98% |
| 18 Nov 2025 | 558.10 | 512.00 | 562.00 | 510.20 | 67800 | 7.54% |
| 17 Nov 2025 | 518.95 | 516.00 | 521.05 | 511.05 | 35700 | -1.27% |
| 14 Nov 2025 | 525.60 | 520.00 | 530.00 | 517.20 | 17100 | 1.14% |
| 13 Nov 2025 | 519.70 | 545.00 | 546.00 | 514.00 | 68700 | -5.27% |
| 12 Nov 2025 | 548.60 | 561.05 | 561.05 | 545.00 | 30900 | -1.84% |
| 11 Nov 2025 | 558.90 | 567.90 | 588.45 | 555.00 | 34800 | -0.83% |
| 10 Nov 2025 | 563.60 | 566.00 | 566.00 | 556.20 | 15600 | -0.34% |
| 07 Nov 2025 | 565.50 | 560.55 | 570.00 | 560.55 | 14700 | -0.62% |
| 06 Nov 2025 | 569.00 | 577.00 | 577.00 | 564.25 | 10200 | -0.07% |
| 04 Nov 2025 | 569.40 | 574.50 | 574.50 | 564.00 | 15300 | -1.02% |
| 03 Nov 2025 | 575.25 | 589.00 | 589.00 | 569.90 | 12000 | 0.36% |
| 31 Oct 2025 | 573.20 | 575.00 | 582.00 | 570.00 | 27000 | 1.47% |
| 30 Oct 2025 | 564.90 | 552.00 | 567.05 | 551.05 | 20400 | 1.35% |
| 29 Oct 2025 | 557.40 | 564.00 | 570.50 | 553.00 | 27900 | 1.55% |
| 28 Oct 2025 | 548.90 | 582.50 | 582.50 | 530.00 | 61200 | -4.29% |
| 27 Oct 2025 | 573.50 | 583.00 | 583.00 | 568.35 | 4800 | 0.68% |
| 24 Oct 2025 | 569.60 | 574.00 | 579.00 | 566.00 | 9900 | -1.11% |
| 23 Oct 2025 | 576.00 | 588.85 | 588.85 | 575.00 | 8400 | -0.35% |
| 21 Oct 2025 | 578.05 | 580.00 | 584.00 | 573.10 | 29700 | 0.78% |
| 20 Oct 2025 | 573.60 | 570.00 | 579.00 | 566.55 | 9300 | -0.14% |
| 17 Oct 2025 | 574.40 | 589.00 | 589.00 | 570.00 | 11400 | -1.67% |
| 16 Oct 2025 | 584.15 | 584.00 | 595.00 | 562.75 | 27300 | 2.92% |
| 15 Oct 2025 | 567.55 | 584.50 | 584.50 | 551.85 | 25500 | -0.28% |
| 14 Oct 2025 | 569.15 | 589.95 | 589.95 | 565.05 | 22500 | -4.24% |
| 13 Oct 2025 | 594.35 | 565.55 | 600.00 | 565.55 | 22200 | 2.70% |
| 10 Oct 2025 | 578.75 | 585.00 | 589.95 | 575.00 | 10500 | -1.67% |
| 09 Oct 2025 | 588.55 | 595.00 | 598.50 | 569.00 | 62700 | -1.65% |
| 08 Oct 2025 | 598.45 | 585.85 | 600.00 | 585.10 | 17700 | 2.15% |
| 07 Oct 2025 | 585.85 | 590.00 | 592.20 | 582.15 | 11700 | -0.98% |
| 06 Oct 2025 | 591.65 | 588.15 | 607.00 | 585.00 | 40800 | -0.72% |
| 03 Oct 2025 | 595.95 | 602.00 | 602.50 | 595.00 | 34200 | -1.11% |
| 01 Oct 2025 | 602.65 | 596.00 | 604.55 | 594.65 | 11400 | 1.04% |
| 30 Sep 2025 | 596.45 | 595.00 | 600.40 | 584.00 | 26700 | -0.27% |
| 29 Sep 2025 | 598.05 | 600.00 | 600.00 | 576.05 | 16200 | 0.67% |
| 26 Sep 2025 | 594.05 | 588.00 | 600.00 | 580.00 | 18000 | -0.26% |
| 25 Sep 2025 | 595.60 | 595.00 | 600.50 | 585.00 | 24600 | 0.20% |
| 24 Sep 2025 | 594.40 | 603.00 | 605.00 | 591.35 | 12900 | -1.56% |
| 23 Sep 2025 | 603.85 | 604.05 | 612.00 | 596.05 | 22500 | -0.11% |
| 22 Sep 2025 | 604.50 | 591.75 | 613.50 | 591.75 | 9900 | -0.84% |
| 19 Sep 2025 | 609.60 | 602.50 | 614.50 | 600.00 | 13200 | -0.19% |
| 18 Sep 2025 | 610.75 | 617.00 | 625.00 | 607.45 | 14100 | -1.23% |
| 17 Sep 2025 | 618.35 | 599.00 | 628.00 | 594.10 | 34200 | 4.01% |
| 16 Sep 2025 | 594.50 | 587.50 | 604.00 | 582.15 | 19200 | -0.21% |
| 15 Sep 2025 | 595.75 | 588.00 | 599.00 | 576.35 | 19200 | 1.43% |
| 12 Sep 2025 | 587.35 | 600.50 | 600.50 | 581.20 | 20700 | -1.95% |
| 11 Sep 2025 | 599.05 | 604.95 | 615.00 | 595.00 | 30600 | 0.08% |
| 10 Sep 2025 | 598.55 | 594.95 | 605.00 | 571.00 | 270600 | 1.94% |
| 09 Sep 2025 | 587.15 | 568.50 | 594.00 | 565.00 | 39900 | 3.41% |
| 08 Sep 2025 | 567.80 | 548.70 | 572.15 | 548.70 | 32700 | 3.48% |
| 05 Sep 2025 | 548.70 | 548.00 | 552.00 | 541.15 | 12000 | -0.33% |
| 04 Sep 2025 | 550.50 | 567.00 | 567.00 | 547.00 | 10800 | -0.85% |
| 03 Sep 2025 | 555.20 | 557.00 | 567.90 | 545.00 | 24600 | -0.22% |
| 02 Sep 2025 | 556.45 | 527.00 | 567.95 | 527.00 | 66300 | 5.59% |
| 01 Sep 2025 | 527.00 | 521.00 | 540.00 | 520.10 | 44100 | 2.63% |
| 29 Aug 2025 | 513.50 | 513.00 | 520.00 | 508.90 | 7800 | 0.11% |
| 28 Aug 2025 | 512.95 | 526.15 | 533.00 | 503.00 | 54600 | -2.51% |
| 26 Aug 2025 | 526.15 | 525.00 | 528.00 | 499.00 | 52800 | 0.80% |
| 25 Aug 2025 | 521.95 | 529.00 | 539.00 | 520.00 | 28200 | -1.08% |
| 22 Aug 2025 | 527.65 | 544.95 | 545.00 | 525.25 | 23400 | -0.31% |
| 21 Aug 2025 | 529.30 | 540.00 | 542.50 | 527.00 | 69600 | -1.64% |
| 20 Aug 2025 | 538.10 | 551.75 | 551.75 | 526.10 | 59700 | -1.99% |
| 19 Aug 2025 | 549.00 | 558.00 | 560.00 | 540.00 | 33000 | -1.89% |
| 18 Aug 2025 | 559.55 | 560.00 | 573.00 | 555.00 | 104100 | 1.77% |
| 14 Aug 2025 | 549.80 | 565.00 | 565.00 | 548.00 | 38700 | -2.69% |
| 13 Aug 2025 | 565.00 | 590.00 | 593.80 | 563.40 | 18300 | -3.36% |
| 12 Aug 2025 | 584.65 | 535.50 | 594.00 | 535.50 | 609000 | -1.74% |
| 11 Aug 2025 | 595.00 | 578.05 | 600.00 | 570.10 | 9600 | 0.56% |
| 08 Aug 2025 | 591.70 | 605.00 | 607.85 | 570.00 | 20100 | -2.66% |
| 07 Aug 2025 | 607.85 | 556.00 | 609.80 | 551.00 | 37500 | 8.36% |
| 06 Aug 2025 | 560.95 | 568.00 | 574.00 | 553.75 | 26700 | -3.77% |
| 05 Aug 2025 | 582.90 | 575.00 | 585.00 | 574.65 | 13200 | -0.09% |
| 04 Aug 2025 | 583.45 | 624.00 | 624.00 | 573.10 | 22800 | -3.15% |
| 01 Aug 2025 | 602.45 | 608.10 | 610.00 | 596.00 | 8700 | -2.86% |
| 31 Jul 2025 | 620.20 | 611.00 | 638.95 | 599.50 | 19500 | 0.33% |
| 30 Jul 2025 | 618.15 | 583.15 | 621.90 | 570.65 | 35100 | 4.36% |
| 29 Jul 2025 | 592.30 | 582.90 | 596.00 | 565.00 | 23100 | -0.27% |
| 28 Jul 2025 | 593.90 | 585.80 | 600.00 | 555.00 | 34200 | 2.56% |
| 25 Jul 2025 | 579.10 | 558.00 | 580.00 | 550.00 | 12900 | 2.91% |
| 24 Jul 2025 | 562.70 | 576.50 | 576.50 | 560.00 | 10200 | -2.34% |
| 23 Jul 2025 | 576.20 | 588.00 | 594.95 | 575.20 | 6600 | -2.06% |
| 22 Jul 2025 | 588.30 | 580.00 | 592.50 | 573.15 | 15600 | 0.54% |
| 21 Jul 2025 | 585.15 | 617.95 | 618.00 | 578.05 | 21000 | -3.75% |
| 18 Jul 2025 | 607.95 | 596.05 | 607.95 | 596.05 | 7800 | 2.00% |
| 17 Jul 2025 | 596.05 | 606.00 | 606.00 | 590.00 | 12900 | 0.17% |
| 16 Jul 2025 | 595.05 | 583.40 | 595.05 | 583.40 | 6600 | 2.00% |
| 15 Jul 2025 | 583.40 | 578.80 | 583.40 | 578.80 | 6000 | 1.99% |
| 14 Jul 2025 | 572.00 | 580.00 | 580.00 | 572.00 | 19200 | -1.94% |
| 11 Jul 2025 | 583.30 | 583.30 | 583.30 | 580.00 | 67800 | 1.99% |
| 10 Jul 2025 | 571.90 | 571.90 | 571.90 | 571.90 | 3600 | 2.00% |
| 09 Jul 2025 | 560.70 | 560.70 | 560.70 | 560.00 | 1200 | 1.99% |
| 08 Jul 2025 | 549.75 | 549.75 | 549.75 | 549.75 | 14400 | 1.99% |
| 07 Jul 2025 | 539.00 | 545.00 | 545.00 | 539.00 | 12600 | -2.00% |
| 04 Jul 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 12000 | 1.30% |
| 03 Jul 2025 | 542.95 | 542.65 | 543.00 | 542.65 | 21000 | -1.94% |
| 02 Jul 2025 | 553.70 | 565.00 | 565.00 | 553.70 | 14700 | -2.00% |
| 01 Jul 2025 | 565.00 | 560.00 | 565.00 | 560.00 | 18900 | 0.78% |
| 30 Jun 2025 | 560.60 | 572.00 | 572.00 | 560.60 | 13500 | -1.99% |
| 27 Jun 2025 | 572.00 | 570.00 | 572.00 | 570.00 | 19200 | -1.38% |
| 26 Jun 2025 | 580.00 | 589.00 | 589.00 | 578.00 | 16800 | -1.57% |
| 25 Jun 2025 | 589.25 | 595.05 | 595.05 | 589.25 | 10500 | -2.00% |
| 24 Jun 2025 | 601.25 | 600.05 | 601.25 | 599.00 | 35100 | -0.56% |
| 23 Jun 2025 | 604.65 | 604.65 | 604.65 | 604.65 | 10200 | -1.99% |
| 20 Jun 2025 | 616.95 | 616.95 | 616.95 | 616.95 | 1800 | -1.99% |
| 19 Jun 2025 | 629.50 | 629.50 | 629.50 | 629.50 | 14400 | -2.00% |
| 18 Jun 2025 | 642.35 | 642.35 | 642.35 | 642.35 | 1200 | -2.00% |
| 17 Jun 2025 | 655.45 | 655.45 | 655.45 | 655.45 | 10200 | -2.00% |
| 16 Jun 2025 | 668.80 | 673.00 | 675.00 | 645.00 | 27000 | 2.62% |
| 13 Jun 2025 | 651.75 | 614.00 | 651.75 | 596.00 | 93000 | 4.99% |
| 12 Jun 2025 | 620.75 | 585.00 | 620.75 | 562.05 | 231300 | 5.00% |
| 11 Jun 2025 | 591.20 | 534.90 | 591.20 | 534.90 | 198900 | 5.00% |
| 10 Jun 2025 | 563.05 | 530.10 | 567.00 | 530.10 | 34500 | 4.27% |
| 09 Jun 2025 | 540.00 | 547.00 | 547.00 | 534.20 | 25500 | -1.70% |
| 06 Jun 2025 | 549.35 | 535.00 | 552.75 | 532.50 | 29100 | 1.36% |
| 05 Jun 2025 | 542.00 | 536.50 | 559.00 | 532.50 | 20100 | 1.11% |
| 04 Jun 2025 | 536.05 | 543.00 | 548.80 | 523.30 | 78900 | -2.68% |
| 03 Jun 2025 | 550.80 | 552.05 | 568.75 | 544.15 | 52500 | -3.83% |
| 02 Jun 2025 | 572.75 | 610.15 | 610.15 | 570.00 | 35400 | -1.95% |
| 30 May 2025 | 584.15 | 584.15 | 584.15 | 580.00 | 41100 | 5.00% |
| 29 May 2025 | 556.35 | 553.20 | 560.00 | 548.00 | 13500 | 1.29% |
| 28 May 2025 | 549.25 | 545.00 | 561.25 | 540.05 | 18600 | 0.37% |
| 27 May 2025 | 547.25 | 558.00 | 559.80 | 545.00 | 11700 | -1.43% |
| 26 May 2025 | 555.20 | 551.00 | 574.00 | 551.00 | 20700 | -1.17% |
| 23 May 2025 | 561.75 | 537.15 | 566.25 | 537.15 | 20400 | 4.10% |
| 22 May 2025 | 539.65 | 542.40 | 544.95 | 536.10 | 8400 | 0.82% |
| 21 May 2025 | 535.25 | 541.00 | 543.40 | 534.05 | 71700 | -1.72% |
| 20 May 2025 | 544.60 | 548.00 | 550.00 | 538.00 | 20400 | 0.17% |
| 19 May 2025 | 543.65 | 542.00 | 545.40 | 532.00 | 12300 | -0.57% |
| 16 May 2025 | 546.75 | 544.00 | 555.60 | 539.00 | 15000 | -0.59% |
| 15 May 2025 | 550.00 | 538.10 | 560.75 | 538.10 | 14100 | -0.33% |
| 14 May 2025 | 551.80 | 580.90 | 580.90 | 551.75 | 35700 | -4.98% |
| 13 May 2025 | 580.75 | 552.50 | 582.90 | 552.50 | 10200 | 4.44% |
| 12 May 2025 | 556.05 | 567.75 | 567.80 | 538.00 | 15900 | 2.74% |
| 09 May 2025 | 541.20 | 531.00 | 551.90 | 530.00 | 15900 | -0.86% |
| 08 May 2025 | 545.90 | 558.00 | 570.00 | 545.60 | 10500 | -4.54% |
| 07 May 2025 | 571.85 | 555.00 | 586.85 | 533.40 | 22800 | 2.15% |
| 06 May 2025 | 559.80 | 564.10 | 576.00 | 559.80 | 19200 | -5.00% |
| 05 May 2025 | 589.25 | 615.95 | 615.95 | 587.80 | 30600 | -4.76% |
| 02 May 2025 | 618.70 | 580.00 | 618.70 | 577.00 | 24600 | 5.00% |
| 30 Apr 2025 | 589.25 | 562.00 | 597.50 | 560.45 | 21900 | 3.04% |
| 29 Apr 2025 | 571.85 | 609.65 | 610.00 | 571.80 | 19800 | -4.99% |
| 28 Apr 2025 | 601.90 | 605.00 | 610.00 | 595.10 | 9600 | -1.33% |
| 25 Apr 2025 | 610.00 | 656.00 | 657.90 | 610.00 | 29700 | -5.00% |
| 24 Apr 2025 | 642.10 | 632.90 | 645.00 | 621.00 | 16500 | 4.03% |
| 23 Apr 2025 | 617.20 | 637.30 | 655.00 | 610.10 | 40800 | -1.13% |
| 22 Apr 2025 | 624.25 | 639.95 | 640.55 | 610.00 | 33600 | 2.33% |
| 21 Apr 2025 | 610.05 | 595.00 | 610.05 | 581.00 | 11400 | 5.00% |
| 17 Apr 2025 | 581.00 | 580.90 | 581.00 | 578.00 | 14700 | 1.59% |
| 16 Apr 2025 | 571.90 | 575.15 | 575.15 | 570.95 | 13800 | -0.07% |
| 15 Apr 2025 | 572.30 | 572.30 | 572.30 | 571.90 | 15600 | 2.00% |
| 11 Apr 2025 | 561.10 | 563.50 | 565.00 | 555.10 | 8400 | -0.43% |
| 09 Apr 2025 | 563.50 | 558.70 | 563.50 | 558.70 | 6000 | -1.16% |
| 08 Apr 2025 | 570.10 | 570.10 | 570.10 | 570.10 | 2700 | -1.99% |
| 07 Apr 2025 | 581.70 | 581.70 | 581.70 | 581.70 | 600 | -2.00% |
| 04 Apr 2025 | 593.55 | 593.55 | 593.55 | 593.55 | 2100 | -2.00% |
| 03 Apr 2025 | 605.65 | 614.95 | 614.95 | 605.65 | 5100 | -2.00% |
| 02 Apr 2025 | 618.00 | 618.90 | 618.90 | 595.00 | 8700 | 1.85% |
| 01 Apr 2025 | 606.80 | 606.80 | 606.80 | 606.80 | 5700 | 1.99% |
| 28 Mar 2025 | 594.95 | 596.00 | 597.00 | 594.95 | 2100 | 0.50% |
| 27 Mar 2025 | 592.00 | 596.00 | 601.00 | 592.00 | 4500 | -1.81% |
| 26 Mar 2025 | 602.90 | 592.00 | 603.80 | 592.00 | 2100 | 0.18% |
| 25 Mar 2025 | 601.80 | 579.00 | 601.80 | 579.00 | 6000 | 2.00% |
| 24 Mar 2025 | 590.00 | 595.00 | 595.00 | 590.00 | 8100 | -0.84% |
| 21 Mar 2025 | 595.00 | 595.05 | 600.00 | 595.00 | 7800 | 0.00% |
| 20 Mar 2025 | 595.00 | 599.00 | 599.00 | 587.05 | 9300 | -0.67% |
| 19 Mar 2025 | 599.00 | 611.00 | 611.00 | 597.90 | 18300 | -0.17% |
| 18 Mar 2025 | 600.00 | 605.00 | 605.00 | 599.90 | 20400 | 0.34% |
| 17 Mar 2025 | 597.95 | 590.00 | 597.95 | 590.00 | 10800 | 1.91% |
| 13 Mar 2025 | 586.75 | 586.75 | 586.75 | 586.75 | 5700 | -2.00% |
| 12 Mar 2025 | 598.70 | 606.10 | 606.10 | 554.00 | 23700 | 3.72% |
| 11 Mar 2025 | 577.25 | 524.50 | 577.25 | 522.35 | 35100 | 4.99% |
| 10 Mar 2025 | 549.80 | 597.00 | 601.00 | 549.80 | 27900 | -4.99% |
| 07 Mar 2025 | 578.70 | 578.95 | 578.95 | 565.00 | 44400 | 4.95% |
| 06 Mar 2025 | 551.40 | 551.40 | 551.40 | 550.00 | 3900 | 5.00% |
| 05 Mar 2025 | 525.15 | 500.15 | 525.15 | 485.15 | 17400 | 5.00% |
| 04 Mar 2025 | 500.15 | 481.05 | 528.80 | 481.05 | 56400 | -1.22% |
| 03 Mar 2025 | 506.35 | 507.00 | 508.00 | 506.35 | 15900 | -5.00% |
| 28 Feb 2025 | 533.00 | 533.00 | 533.50 | 533.00 | 9000 | -5.00% |
| 27 Feb 2025 | 561.05 | 584.75 | 584.75 | 561.05 | 15900 | -5.00% |
| 25 Feb 2025 | 590.55 | 591.00 | 596.00 | 580.10 | 8400 | -0.20% |
| 24 Feb 2025 | 591.75 | 594.95 | 595.00 | 576.00 | 8400 | 0.30% |
| 21 Feb 2025 | 590.00 | 602.00 | 620.00 | 575.00 | 20100 | -2.46% |
| 20 Feb 2025 | 604.85 | 595.00 | 619.00 | 595.00 | 9600 | 1.80% |
| 19 Feb 2025 | 594.15 | 576.10 | 632.90 | 576.10 | 41700 | -1.56% |
| 18 Feb 2025 | 603.55 | 626.00 | 640.00 | 593.00 | 36000 | -3.31% |
| 17 Feb 2025 | 624.20 | 622.80 | 644.95 | 591.30 | 34500 | 0.29% |
| 14 Feb 2025 | 622.40 | 622.80 | 622.80 | 585.00 | 72900 | 4.93% |
| 13 Feb 2025 | 593.15 | 593.15 | 593.15 | 587.00 | 74400 | 4.99% |
| 12 Feb 2025 | 564.95 | 540.45 | 584.00 | 540.45 | 96300 | -0.69% |
| 11 Feb 2025 | 568.90 | 568.90 | 610.00 | 568.90 | 17700 | -4.99% |
| 10 Feb 2025 | 598.80 | 642.90 | 642.90 | 598.80 | 19500 | -5.00% |
| 07 Feb 2025 | 630.30 | 606.00 | 630.30 | 606.00 | 19200 | 2.00% |
| 06 Feb 2025 | 617.95 | 617.95 | 617.95 | 596.50 | 28200 | 2.00% |
| 05 Feb 2025 | 605.85 | 605.85 | 605.85 | 601.00 | 115200 | 1.99% |
| 04 Feb 2025 | 594.00 | 613.90 | 613.90 | 590.20 | 48000 | -1.37% |
| 03 Feb 2025 | 602.25 | 602.25 | 602.25 | 602.25 | 6000 | -1.99% |
| 01 Feb 2025 | 614.50 | 627.00 | 627.00 | 614.50 | 12300 | -1.99% |
| 31 Jan 2025 | 627.00 | 621.10 | 627.00 | 621.10 | 54000 | -1.07% |
| 30 Jan 2025 | 633.75 | 633.75 | 633.75 | 633.75 | 300 | -1.99% |
| 29 Jan 2025 | 646.65 | 646.65 | 646.65 | 646.65 | 15300 | -2.00% |
| 28 Jan 2025 | 659.85 | 659.85 | 659.85 | 659.85 | 1500 | -2.00% |
| 27 Jan 2025 | 673.30 | 673.30 | 673.30 | 673.30 | 3600 | -1.99% |
| 24 Jan 2025 | 687.00 | 687.00 | 687.00 | 687.00 | 3600 | -2.00% |
| 23 Jan 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 8400 | -2.00% |
| 22 Jan 2025 | 715.30 | 715.30 | 715.30 | 715.30 | 2700 | -2.00% |
| 21 Jan 2025 | 729.90 | 730.90 | 730.90 | 729.90 | 11700 | 1.86% |
| 20 Jan 2025 | 716.60 | 702.00 | 716.60 | 702.00 | 29700 | 2.00% |
| 17 Jan 2025 | 702.55 | 731.15 | 731.15 | 702.55 | 48000 | -1.99% |
| 16 Jan 2025 | 716.85 | 716.85 | 716.85 | 716.85 | 24600 | 2.00% |
| 15 Jan 2025 | 702.80 | 707.20 | 707.20 | 702.80 | 63600 | 1.36% |
| 14 Jan 2025 | 693.35 | 693.35 | 693.35 | 693.35 | 31200 | 1.99% |
| 13 Jan 2025 | 679.80 | 653.20 | 679.80 | 653.20 | 87900 | 2.00% |
| 10 Jan 2025 | 666.50 | 666.50 | 666.50 | 666.50 | 5700 | 2.00% |
| 09 Jan 2025 | 653.45 | 653.45 | 653.45 | 653.45 | 2400 | 2.00% |
| 08 Jan 2025 | 640.65 | 640.65 | 640.65 | 640.65 | 4500 | 2.00% |
| 07 Jan 2025 | 628.10 | 628.10 | 628.10 | 628.10 | 900 | 2.00% |
| 06 Jan 2025 | 615.80 | 615.80 | 615.80 | 615.80 | 36600 | 2.00% |
| 03 Jan 2025 | 603.75 | 603.75 | 603.75 | 603.75 | 3600 | 1.99% |
| 02 Jan 2025 | 591.95 | 591.95 | 591.95 | 591.95 | 1200 | 2.00% |
| 01 Jan 2025 | 580.35 | 580.35 | 580.35 | 580.35 | 300 | 1.99% |
| 31 Dec 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 4800 | 2.00% |
| 30 Dec 2024 | 557.85 | 557.85 | 557.85 | 557.85 | 600 | 1.99% |
| 27 Dec 2024 | 546.95 | 546.95 | 546.95 | 546.95 | 2100 | 2.00% |
| 26 Dec 2024 | 536.25 | 536.25 | 536.25 | 536.25 | 10200 | 2.00% |
| 24 Dec 2024 | 525.75 | 525.80 | 525.85 | 525.75 | 37500 | 1.98% |
| 23 Dec 2024 | 515.55 | 515.55 | 515.55 | 505.00 | 54300 | 2.00% |
| 20 Dec 2024 | 505.45 | 505.45 | 505.45 | 505.45 | 18600 | 2.00% |
| 19 Dec 2024 | 495.55 | 495.55 | 495.55 | 495.55 | 10500 | 2.00% |
| 18 Dec 2024 | 485.85 | 485.85 | 485.85 | 485.85 | 11400 | 1.99% |
| 17 Dec 2024 | 476.35 | 476.35 | 476.35 | 476.35 | 11700 | 1.99% |
| 16 Dec 2024 | 467.05 | 467.05 | 467.05 | 467.05 | 3600 | 2.00% |
| 13 Dec 2024 | 457.90 | 445.00 | 457.90 | 445.00 | 44700 | 1.99% |
| 12 Dec 2024 | 448.95 | 448.95 | 448.95 | 448.95 | 12000 | 2.00% |
| 11 Dec 2024 | 440.15 | 422.95 | 440.15 | 422.95 | 24900 | 1.99% |
| 10 Dec 2024 | 431.55 | 448.95 | 448.95 | 431.55 | 29700 | -2.00% |
| 09 Dec 2024 | 440.35 | 440.35 | 440.35 | 440.35 | 7500 | 1.99% |
| 06 Dec 2024 | 431.75 | 431.75 | 431.75 | 431.75 | 8700 | 2.00% |
| 05 Dec 2024 | 423.30 | 423.30 | 423.30 | 423.30 | 7500 | 2.00% |
| 04 Dec 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 8400 | 1.99% |
| 03 Dec 2024 | 406.90 | 406.90 | 406.90 | 406.90 | 11100 | 1.99% |
| 02 Dec 2024 | 398.95 | 398.95 | 398.95 | 398.00 | 11100 | 1.99% |
| 29 Nov 2024 | 391.15 | 391.15 | 391.15 | 391.15 | 19200 | 1.99% |
| 28 Nov 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 12300 | 1.99% |
| 27 Nov 2024 | 376.00 | 371.60 | 376.00 | 371.60 | 14400 | -0.83% |
| 26 Nov 2024 | 379.15 | 381.00 | 381.00 | 379.15 | 9300 | -1.99% |
| 25 Nov 2024 | 386.85 | 416.40 | 417.00 | 384.25 | 33900 | -4.35% |
| 22 Nov 2024 | 404.45 | 400.05 | 409.40 | 384.00 | 31200 | 1.79% |
| 21 Nov 2024 | 397.35 | 397.00 | 400.00 | 385.00 | 21300 | 0.33% |
| 19 Nov 2024 | 396.05 | 390.40 | 396.05 | 380.00 | 46200 | 5.00% |
| 18 Nov 2024 | 377.20 | 378.70 | 378.70 | 350.00 | 61200 | 4.57% |
| 14 Nov 2024 | 360.70 | 326.40 | 360.70 | 326.40 | 107100 | 4.99% |
| 13 Nov 2024 | 343.55 | 352.00 | 361.50 | 337.00 | 36600 | -2.46% |
| 12 Nov 2024 | 352.20 | 360.00 | 379.90 | 347.30 | 54300 | -3.64% |
| 11 Nov 2024 | 365.50 | 376.00 | 388.40 | 365.00 | 18900 | -2.75% |
| 08 Nov 2024 | 375.85 | 395.00 | 412.00 | 373.85 | 29700 | -4.49% |
| 07 Nov 2024 | 393.50 | 380.95 | 395.75 | 375.00 | 12600 | 3.29% |
| 06 Nov 2024 | 380.95 | 382.00 | 398.00 | 378.00 | 34200 | -4.26% |
| 05 Nov 2024 | 397.90 | 373.10 | 403.00 | 370.75 | 32400 | 1.96% |
| 04 Nov 2024 | 390.25 | 402.00 | 402.00 | 390.25 | 17700 | -4.99% |
| 01 Nov 2024 | 410.75 | 415.40 | 415.70 | 404.00 | 14400 | 3.74% |
| 31 Oct 2024 | 395.95 | 381.00 | 395.95 | 375.15 | 28200 | 5.00% |
| 30 Oct 2024 | 377.10 | 360.00 | 377.10 | 357.50 | 19200 | 1.99% |
| 29 Oct 2024 | 369.75 | 359.00 | 370.90 | 346.75 | 28800 | 1.30% |
| 28 Oct 2024 | 365.00 | 370.00 | 389.95 | 365.00 | 27600 | -4.89% |
| 25 Oct 2024 | 383.75 | 382.00 | 396.90 | 377.25 | 24000 | -3.34% |
| 24 Oct 2024 | 397.00 | 381.00 | 397.00 | 380.00 | 12000 | 1.53% |
| 23 Oct 2024 | 391.00 | 390.00 | 408.00 | 390.00 | 22800 | -4.28% |
| 22 Oct 2024 | 408.50 | 418.00 | 418.00 | 408.50 | 81600 | -5.00% |
| 21 Oct 2024 | 430.00 | 420.00 | 434.40 | 420.00 | 6000 | 1.39% |
| 18 Oct 2024 | 424.10 | 411.05 | 438.40 | 411.05 | 14400 | -1.83% |
| 17 Oct 2024 | 432.00 | 445.00 | 445.00 | 432.00 | 8400 | -2.98% |
| 16 Oct 2024 | 445.25 | 412.00 | 445.25 | 412.00 | 19200 | 5.00% |
| 15 Oct 2024 | 424.05 | 424.05 | 440.00 | 424.00 | 30000 | -4.84% |
| 14 Oct 2024 | 445.60 | 474.00 | 482.00 | 445.60 | 36000 | -5.00% |
| 11 Oct 2024 | 469.05 | 468.85 | 473.60 | 460.00 | 87600 | 3.99% |
| 10 Oct 2024 | 451.05 | 433.95 | 451.05 | 433.95 | 88800 | 4.99% |
| 09 Oct 2024 | 429.60 | 415.75 | 436.50 | 398.00 | 36000 | 3.33% |
| 08 Oct 2024 | 415.75 | 397.25 | 430.00 | 397.25 | 301200 | -0.57% |
| 07 Oct 2024 | 418.15 | 418.15 | 418.15 | 418.15 | 15600 | -5.00% |
| 04 Oct 2024 | 440.15 | 470.25 | 483.80 | 440.15 | 106800 | -5.00% |
| 03 Oct 2024 | 463.30 | 452.00 | 463.30 | 439.00 | 212400 | 5.00% |
| 01 Oct 2024 | 441.25 | 434.00 | 441.25 | 427.95 | 45600 | 5.00% |
| 30 Sep 2024 | 420.25 | 419.00 | 420.70 | 396.00 | 213600 | 4.88% |
| 27 Sep 2024 | 400.70 | 386.00 | 400.70 | 386.00 | 180000 | 4.99% |
| 26 Sep 2024 | 381.65 | 370.00 | 383.50 | 370.00 | 94800 | 2.72% |
| 25 Sep 2024 | 371.55 | 374.00 | 382.60 | 366.50 | 211200 | 1.96% |
| 24 Sep 2024 | 364.40 | 364.40 | 364.40 | 364.35 | 117600 | 5.00% |
| 23 Sep 2024 | 347.05 | 346.95 | 347.05 | 346.95 | 118800 | 4.99% |
| 20 Sep 2024 | 330.55 | 332.05 | 342.50 | 326.10 | 116400 | -0.14% |
| 19 Sep 2024 | 331.00 | 335.50 | 347.00 | 321.50 | 63600 | -0.97% |
| 18 Sep 2024 | 334.25 | 333.00 | 348.90 | 333.00 | 115200 | -0.01% |
| 17 Sep 2024 | 334.30 | 345.10 | 349.50 | 333.30 | 91200 | -4.72% |
| 16 Sep 2024 | 350.85 | 361.25 | 365.00 | 346.90 | 116400 | -3.92% |
| 13 Sep 2024 | 365.15 | 362.45 | 371.90 | 360.65 | 39600 | 0.74% |
| 12 Sep 2024 | 362.45 | 367.10 | 367.10 | 360.10 | 164400 | 3.66% |
| 11 Sep 2024 | 349.65 | 330.00 | 349.65 | 330.00 | 117600 | 5.00% |
| 10 Sep 2024 | 333.00 | 347.30 | 347.30 | 333.00 | 39600 | -1.48% |
| 09 Sep 2024 | 338.00 | 346.10 | 346.10 | 336.30 | 177600 | -4.52% |
| 06 Sep 2024 | 354.00 | 356.00 | 361.90 | 348.10 | 33600 | 0.53% |
| 05 Sep 2024 | 352.15 | 362.90 | 364.95 | 351.05 | 16800 | -2.96% |
| 04 Sep 2024 | 362.90 | 340.20 | 369.00 | 338.10 | 80400 | 2.34% |
| 03 Sep 2024 | 354.60 | 366.50 | 366.50 | 349.50 | 54000 | -2.81% |
| 02 Sep 2024 | 364.85 | 360.00 | 372.75 | 351.00 | 127200 | 2.77% |
| 30 Aug 2024 | 355.00 | 349.00 | 360.20 | 342.00 | 102000 | 3.48% |
| 29 Aug 2024 | 343.05 | 327.10 | 345.10 | 318.05 | 170400 | 2.49% |
| 28 Aug 2024 | 334.70 | 362.70 | 362.70 | 334.65 | 103200 | -4.98% |
| 27 Aug 2024 | 352.25 | 335.50 | 352.25 | 335.35 | 151200 | 4.99% |
| 26 Aug 2024 | 335.50 | 333.85 | 344.40 | 331.25 | 72000 | 1.28% |
| 23 Aug 2024 | 331.25 | 347.70 | 347.70 | 327.95 | 106800 | -4.04% |
| 22 Aug 2024 | 345.20 | 351.90 | 352.90 | 340.00 | 85200 | 1.77% |
| 21 Aug 2024 | 339.20 | 346.50 | 346.50 | 328.00 | 136800 | -0.04% |
| 20 Aug 2024 | 339.35 | 339.35 | 339.35 | 321.50 | 145200 | 5.00% |
| 19 Aug 2024 | 323.20 | 320.00 | 323.20 | 313.05 | 85200 | 4.99% |
| 16 Aug 2024 | 307.85 | 299.10 | 320.00 | 299.10 | 520800 | -2.22% |
| 14 Aug 2024 | 314.85 | 314.85 | 314.85 | 314.85 | 28800 | -4.99% |
| 13 Aug 2024 | 331.40 | 359.80 | 359.80 | 331.40 | 152400 | -4.99% |
| 12 Aug 2024 | 348.80 | 326.00 | 349.65 | 310.00 | 303600 | 9.72% |
| 09 Aug 2024 | 317.90 | 335.00 | 335.00 | 305.00 | 109200 | -1.35% |
| 08 Aug 2024 | 322.25 | 300.50 | 328.05 | 299.55 | 288000 | 8.05% |
| 07 Aug 2024 | 298.25 | 288.70 | 302.55 | 285.00 | 462000 | 8.43% |
| 06 Aug 2024 | 275.05 | 280.50 | 282.00 | 270.10 | 46800 | 0.27% |
| 05 Aug 2024 | 274.30 | 270.50 | 284.00 | 267.55 | 94800 | -1.28% |
| 02 Aug 2024 | 277.85 | 290.00 | 290.00 | 277.05 | 102000 | -4.72% |
| 01 Aug 2024 | 291.60 | 290.00 | 294.95 | 280.00 | 306000 | 3.79% |
| 31 Jul 2024 | 280.95 | 270.05 | 280.95 | 270.00 | 160800 | 4.99% |
| 30 Jul 2024 | 267.60 | 264.00 | 275.95 | 263.00 | 148800 | -0.63% |
| 29 Jul 2024 | 269.30 | 277.05 | 288.00 | 269.30 | 146400 | -4.99% |
| 26 Jul 2024 | 283.45 | 298.00 | 300.05 | 283.45 | 291600 | -4.99% |
| 25 Jul 2024 | 298.35 | 286.40 | 300.75 | 285.00 | 280800 | 4.15% |
| 24 Jul 2024 | 286.45 | 283.90 | 286.45 | 280.10 | 108000 | 4.98% |
| 23 Jul 2024 | 272.85 | 271.25 | 272.85 | 261.00 | 255600 | 4.98% |
| 22 Jul 2024 | 259.90 | 248.95 | 261.45 | 239.00 | 240000 | 4.04% |
| 19 Jul 2024 | 249.80 | 239.50 | 249.90 | 229.10 | 190800 | 4.96% |
| 18 Jul 2024 | 238.00 | 246.10 | 250.00 | 234.35 | 266400 | -3.51% |
| 16 Jul 2024 | 246.65 | 258.50 | 258.50 | 246.45 | 301200 | -4.92% |
| 15 Jul 2024 | 259.40 | 273.05 | 274.00 | 259.40 | 84000 | -5.00% |
| 12 Jul 2024 | 273.05 | 291.95 | 293.45 | 271.80 | 200400 | -4.56% |
| 11 Jul 2024 | 286.10 | 286.10 | 286.10 | 276.00 | 385200 | 4.99% |
| 10 Jul 2024 | 272.50 | 274.00 | 284.40 | 270.90 | 523200 | -4.44% |
| 09 Jul 2024 | 285.15 | 304.55 | 304.55 | 285.15 | 342000 | -5.00% |
| 08 Jul 2024 | 300.15 | 300.15 | 300.15 | 278.00 | 577200 | 4.98% |
| 05 Jul 2024 | 285.90 | 285.90 | 285.90 | 281.35 | 285600 | 4.99% |
| 04 Jul 2024 | 272.30 | 272.30 | 272.30 | 272.30 | 25200 | 4.99% |
| 03 Jul 2024 | 259.35 | 259.35 | 259.35 | 259.35 | 8400 | 5.00% |
| 02 Jul 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 12000 | 4.99% |
| 01 Jul 2024 | 235.25 | 235.25 | 235.25 | 235.25 | 60000 | 5.00% |
| 28 Jun 2024 | 224.05 | 226.60 | 232.00 | 215.30 | 644400 | -1.13% |
| 27 Jun 2024 | 226.60 | 244.95 | 244.95 | 226.60 | 1006800 | -4.99% |
| 26 Jun 2024 | 238.50 | 238.50 | 238.50 | 233.00 | 219600 | 5.00% |
| 25 Jun 2024 | 227.15 | 227.15 | 227.15 | 220.70 | 568800 | 4.99% |
| 24 Jun 2024 | 216.35 | 216.35 | 216.35 | 206.65 | 315600 | 9.99% |
| 21 Jun 2024 | 196.70 | 196.70 | 196.70 | 187.00 | 1210800 | 9.98% |
| 20 Jun 2024 | 178.85 | 178.85 | 178.85 | 178.85 | 72000 | 9.99% |
| 19 Jun 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 61200 | 4.97% |
| 18 Jun 2024 | 154.90 | 154.90 | 154.90 | 154.90 | 49200 | 4.98% |
| 14 Jun 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 68400 | 4.98% |
| 13 Jun 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 27600 | 4.97% |
| 12 Jun 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 30000 | 4.98% |
| 11 Jun 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 67200 | 4.98% |
| 10 Jun 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 25200 | 4.97% |
| 07 Jun 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 28800 | 4.99% |
| 06 Jun 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 33600 | 5.00% |
